Tongguan Gold Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	3.550	3.630	3.430	3.510	3.448	22,806,600
2026-01-23	3.510	3.580	3.460	3.490	3.428	15,638,424
2026-01-22	3.450	3.450	3.320	3.430	3.369	13,486,986
2026-01-21	3.590	3.620	3.430	3.470	3.408	29,552,690
2026-01-20	3.450	3.510	3.340	3.500	3.438	27,672,777
2026-01-19	3.400	3.450	3.310	3.430	3.369	15,783,790
2026-01-16	3.380	3.480	3.240	3.360	3.300	27,034,597
2026-01-15	3.200	3.400	3.140	3.390	3.330	52,336,597
2026-01-14	3.190	3.240	3.150	3.200	3.143	28,669,797
2026-01-13	3.130	3.220	3.100	3.180	3.124	18,979,000
2026-01-12	3.210	3.260	3.120	3.160	3.104	21,131,250
2026-01-09	3.150	3.240	3.120	3.190	3.133	39,735,700
2026-01-08	3.000	3.170	2.960	3.150	3.094	41,172,996
2026-01-07	2.990	3.060	2.940	3.000	2.947	23,722,400
2026-01-06	2.890	3.030	2.890	2.990	2.937	23,118,400
2026-01-05	2.820	2.910	2.810	2.890	2.839	16,360,197
2026-01-02	2.780	2.840	2.680	2.820	2.770	9,518,035
2025-12-31	2.780	2.810	2.760	2.800	2.750	2,379,600
2025-12-30	2.750	2.850	2.680	2.780	2.731	10,706,698
2025-12-29	2.890	2.900	2.760	2.780	2.731	13,644,396
2025-12-24	2.920	2.940	2.860	2.900	2.848	7,107,104
2025-12-23	2.920	3.030	2.830	2.860	2.809	32,904,302
2025-12-22	2.800	2.950	2.770	2.900	2.848	20,889,399
2025-12-19	2.740	2.750	2.650	2.750	2.701	19,277,850
2025-12-18	2.760	2.760	2.690	2.690	2.642	6,244,312
2025-12-17	2.740	2.760	2.690	2.760	2.711	6,604,200
2025-12-16	2.890	2.890	2.650	2.690	2.642	17,454,600
2025-12-15	2.870	2.990	2.820	2.890	2.839	20,813,000
2025-12-12	2.850	2.900	2.810	2.870	2.819	12,371,400
2025-12-11	2.850	2.940	2.770	2.820	2.770	17,597,000
2025-12-10	2.680	2.840	2.650	2.820	2.770	29,996,100
2025-12-09	2.660	2.690	2.600	2.630	2.583	16,239,400
2025-12-08	2.720	2.720	2.650	2.660	2.613	4,074,016
2025-12-05	2.700	2.720	2.670	2.700	2.652	3,976,000
2025-12-04	2.730	2.750	2.660	2.690	2.642	9,786,000
2025-12-03	2.740	2.750	2.700	2.720	2.672	5,533,002
2025-12-02	2.820	2.840	2.740	2.750	2.701	9,064,000
2025-12-01	2.820	2.900	2.820	2.860	2.809	13,741,462
2025-11-28	2.700	2.820	2.700	2.810	2.760	12,980,700
2025-11-27	2.720	2.740	2.680	2.700	2.652	3,424,400
2025-11-26	2.710	2.730	2.690	2.710	2.662	4,942,000
2025-11-25	2.750	2.800	2.700	2.720	2.672	8,061,900
2025-11-24	2.600	2.710	2.600	2.710	2.662	13,158,112
2025-11-21	2.650	2.650	2.550	2.580	2.534	21,972,200
2025-11-20	2.730	2.770	2.650	2.690	2.642	6,218,000
2025-11-19	2.650	2.730	2.650	2.730	2.682	7,475,600
2025-11-18	2.760	2.760	2.620	2.640	2.593	16,582,200
2025-11-17	2.840	2.860	2.740	2.790	2.740	12,508,400
2025-11-14	2.820	2.900	2.770	2.850	2.799	8,821,000
2025-11-13	2.810	2.920	2.810	2.900	2.848	12,449,932
2025-11-12	2.830	2.830	2.710	2.790	2.740	7,564,400
2025-11-11	2.820	2.870	2.800	2.830	2.780	9,724,800
2025-11-10	2.720	2.860	2.720	2.770	2.721	9,321,200
2025-11-07	2.700	2.760	2.680	2.720	2.672	13,792,114
2025-11-06	2.520	2.730	2.520	2.700	2.652	11,698,800
2025-11-05	2.450	2.540	2.430	2.520	2.475	10,769,176
2025-11-04	2.680	2.680	2.500	2.510	2.465	18,227,200
2025-11-03	2.710	2.710	2.630	2.680	2.632	5,245,000
2025-10-31	2.710	2.800	2.700	2.710	2.662	12,935,699
2025-10-30	2.610	2.690	2.610	2.670	2.623	11,594,988

← NewerPage 4 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0320 HKD
2025-06-12	0.0120 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.